578 lines
29 KiB
CSV
578 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20231213,183500,257906140,13100,13100,13100,13100,99
|
|
20231213,183400,257906140,13100,13100,13100,13100,0
|
|
20231213,183300,257906140,13100,13100,13100,13100,0
|
|
20231213,183200,257906140,13100,13100,13100,13100,0
|
|
20231213,183100,257906140,13100,13100,13100,13100,0
|
|
20231213,183000,257906140,13100,13100,13100,13100,0
|
|
20231213,182900,257906140,13100,13100,13100,13100,0
|
|
20231213,182800,257906140,13100,13100,13100,13100,0
|
|
20231213,182700,257906140,13100,13100,13100,13100,0
|
|
20231213,182600,257906140,13100,13100,13100,13100,0
|
|
20231213,182500,257906140,13100,13100,13100,13100,0
|
|
20231213,182400,257906140,13100,13100,13100,13100,0
|
|
20231213,182300,257906140,13100,13100,13100,13100,0
|
|
20231213,182200,257906140,13100,13100,13100,13100,0
|
|
20231213,182100,257906140,13100,13100,13100,13100,0
|
|
20231213,182000,257906140,13100,13100,13100,13100,0
|
|
20231213,181900,257906140,13100,13100,13100,13100,0
|
|
20231213,181800,257906140,13100,13100,13100,13100,0
|
|
20231213,181700,257906140,13100,13100,13100,13100,0
|
|
20231213,181600,257906140,13100,13100,13100,13100,0
|
|
20231213,181500,257906140,13100,13100,13100,13100,0
|
|
20231213,181400,257906140,13100,13100,13100,13100,0
|
|
20231213,181300,257906140,13100,13100,13100,13100,0
|
|
20231213,181200,257906140,13100,13100,13100,13100,0
|
|
20231213,181100,257906140,13100,13100,13100,13100,0
|
|
20231213,181000,257906140,13100,13100,13100,13100,0
|
|
20231213,180900,257906140,13100,13100,13100,13100,0
|
|
20231213,180800,257906140,13100,13100,13100,13100,0
|
|
20231213,180700,257906140,13100,13100,13100,13100,0
|
|
20231213,180600,257906140,13100,13100,13100,13100,0
|
|
20231213,180500,257906140,13100,13100,13100,13100,99
|
|
20231213,180400,257906140,13100,13100,13100,13100,0
|
|
20231213,180300,257906140,13100,13100,13100,13100,0
|
|
20231213,180200,257906140,13100,13100,13100,13100,0
|
|
20231213,180100,257906140,13100,13100,13100,13100,0
|
|
20231213,180000,257906140,13100,13100,13100,13100,0
|
|
20231213,175900,257906140,13100,13100,13100,13100,0
|
|
20231213,175800,257906140,13100,13100,13100,13100,0
|
|
20231213,175700,257906140,13100,13100,13100,13100,0
|
|
20231213,175600,257906140,13100,13100,13100,13100,0
|
|
20231213,175500,257906140,13100,13100,13100,13100,0
|
|
20231213,175400,257906140,13100,13100,13100,13100,0
|
|
20231213,175300,257906140,13100,13100,13100,13100,0
|
|
20231213,175200,257906140,13100,13100,13100,13100,0
|
|
20231213,175100,257906140,13100,13100,13100,13100,0
|
|
20231213,175000,257906140,13100,13100,13100,13100,0
|
|
20231213,174900,257906140,13100,13100,13100,13100,0
|
|
20231213,174800,257906140,13100,13100,13100,13100,0
|
|
20231213,174700,257906140,13100,13100,13100,13100,0
|
|
20231213,174600,257906140,13100,13100,13100,13100,0
|
|
20231213,174500,257906140,13100,13100,13100,13100,0
|
|
20231213,174400,257906140,13100,13100,13100,13100,0
|
|
20231213,174300,257906140,13100,13100,13100,13100,0
|
|
20231213,174200,257906140,13100,13100,13100,13100,0
|
|
20231213,174100,257906140,13100,13100,13100,13100,0
|
|
20231213,174000,257906140,13100,13100,13100,13100,0
|
|
20231213,173900,257906140,13100,13100,13100,13100,0
|
|
20231213,173800,257906140,13100,13100,13100,13100,0
|
|
20231213,173700,257906140,13100,13100,13100,13100,0
|
|
20231213,173600,257906140,13100,13100,13100,13100,0
|
|
20231213,173500,257906140,13100,13100,13100,13100,99
|
|
20231213,173400,257906140,13100,13100,13100,13100,0
|
|
20231213,173300,257906140,13100,13100,13100,13100,0
|
|
20231213,173200,257906140,13100,13100,13100,13100,0
|
|
20231213,173100,257906140,13100,13100,13100,13100,0
|
|
20231213,173000,257906140,13100,13100,13100,13100,0
|
|
20231213,172900,257906140,13100,13100,13100,13100,0
|
|
20231213,172800,257906140,13100,13100,13100,13100,0
|
|
20231213,172700,257906140,13100,13100,13100,13100,0
|
|
20231213,172600,257906140,13100,13100,13100,13100,0
|
|
20231213,172500,257906140,13100,13100,13100,13100,0
|
|
20231213,172400,257906140,13100,13100,13100,13100,0
|
|
20231213,172300,257906140,13100,13100,13100,13100,0
|
|
20231213,172200,257906140,13100,13100,13100,13100,0
|
|
20231213,172100,257906140,13100,13100,13100,13100,0
|
|
20231213,172000,257906140,13100,13100,13100,13100,0
|
|
20231213,171900,257906140,13100,13100,13100,13100,0
|
|
20231213,171800,257906140,13100,13100,13100,13100,0
|
|
20231213,171700,257906140,13100,13100,13100,13100,0
|
|
20231213,171600,257906140,13100,13100,13100,13100,0
|
|
20231213,171500,257906140,13100,13100,13100,13100,0
|
|
20231213,171400,257906140,13100,13100,13100,13100,0
|
|
20231213,171300,257906140,13100,13100,13100,13100,0
|
|
20231213,171200,257906140,13100,13100,13100,13100,0
|
|
20231213,171100,257906140,13100,13100,13100,13100,0
|
|
20231213,171000,257906140,13100,13100,13100,13100,0
|
|
20231213,170900,257906140,13100,13100,13100,13100,0
|
|
20231213,170800,257906140,13100,13100,13100,13100,0
|
|
20231213,170700,257906140,13100,13100,13100,13100,0
|
|
20231213,170600,257906140,13100,13100,13100,13100,0
|
|
20231213,170500,257906140,13100,13100,13100,13100,99
|
|
20231213,170400,257906140,13100,13100,13100,13100,0
|
|
20231213,170300,257906140,13100,13100,13100,13100,0
|
|
20231213,170200,257906140,13100,13100,13100,13100,0
|
|
20231213,170100,257906140,13100,13100,13100,13100,0
|
|
20231213,170000,257906140,13100,13100,13100,13100,0
|
|
20231213,165900,257906140,13100,13100,13100,13100,0
|
|
20231213,165800,257906140,13100,13100,13100,13100,0
|
|
20231213,165700,257906140,13100,13100,13100,13100,0
|
|
20231213,165600,257906140,13100,13100,13100,13100,0
|
|
20231213,165500,257906140,13100,13100,13100,13100,0
|
|
20231213,165400,257906140,13100,13100,13100,13100,0
|
|
20231213,165300,257906140,13100,13100,13100,13100,0
|
|
20231213,165200,257906140,13100,13100,13100,13100,0
|
|
20231213,165100,257906140,13100,13100,13100,13100,0
|
|
20231213,165000,257906140,13100,13100,13100,13100,0
|
|
20231213,164900,257906140,13100,13100,13100,13100,0
|
|
20231213,164800,257906140,13100,13100,13100,13100,0
|
|
20231213,164700,257906140,13100,13100,13100,13100,0
|
|
20231213,164600,257906140,13100,13100,13100,13100,0
|
|
20231213,164500,257906140,13100,13100,13100,13100,0
|
|
20231213,164400,257906140,13100,13100,13100,13100,0
|
|
20231213,164300,257906140,13100,13100,13100,13100,0
|
|
20231213,164200,257906140,13100,13100,13100,13100,0
|
|
20231213,164100,257906140,13100,13100,13100,13100,0
|
|
20231213,164000,257906140,13100,13100,13100,13100,0
|
|
20231213,163900,257906140,13100,13100,13100,13100,0
|
|
20231213,163800,257906140,13100,13100,13100,13100,0
|
|
20231213,163700,257906140,13100,13100,13100,13100,0
|
|
20231213,163600,257906140,13100,13100,13100,13100,0
|
|
20231213,163500,257906140,13100,13100,13100,13100,99
|
|
20231213,163400,257906140,13100,13100,13100,13100,0
|
|
20231213,163300,257906140,13100,13100,13100,13100,0
|
|
20231213,163200,257906140,13100,13100,13100,13100,0
|
|
20231213,163100,257906140,13100,13100,13100,13100,0
|
|
20231213,163000,257906140,13100,13100,13100,13100,0
|
|
20231213,162900,257906140,13100,13100,13100,13100,0
|
|
20231213,162800,257906140,13100,13100,13100,13100,0
|
|
20231213,162700,257906140,13100,13100,13100,13100,0
|
|
20231213,162600,257906140,13100,13100,13100,13100,0
|
|
20231213,162500,257906140,13100,13100,13100,13100,0
|
|
20231213,162400,257906140,13100,13100,13100,13100,0
|
|
20231213,162300,257906140,13100,13100,13100,13100,0
|
|
20231213,162200,257906140,13100,13100,13100,13100,0
|
|
20231213,162100,257906140,13100,13100,13100,13100,0
|
|
20231213,162000,257906140,13100,13100,13100,13100,0
|
|
20231213,161900,257906140,13100,13100,13100,13100,0
|
|
20231213,161800,257906140,13100,13100,13100,13100,0
|
|
20231213,161700,257906140,13100,13100,13100,13100,0
|
|
20231213,161600,257906140,13100,13100,13100,13100,0
|
|
20231213,161500,257906140,13100,13100,13100,13100,0
|
|
20231213,161400,257906140,13100,13100,13100,13100,0
|
|
20231213,161300,257906140,13100,13100,13100,13100,0
|
|
20231213,161200,257906140,13100,13100,13100,13100,0
|
|
20231213,161100,257906140,13100,13100,13100,13100,0
|
|
20231213,161000,257906140,13100,13100,13100,13100,0
|
|
20231213,160900,257906140,13100,13100,13100,13100,0
|
|
20231213,160800,257906140,13100,13100,13100,13100,0
|
|
20231213,160700,257906140,13100,13100,13100,13100,0
|
|
20231213,160600,257906140,13100,13100,13100,13100,0
|
|
20231213,160500,257906140,13100,13100,13100,13100,99
|
|
20231213,160400,257906140,13100,13100,13100,13100,0
|
|
20231213,160300,257906140,13100,13100,13100,13100,0
|
|
20231213,160200,257906140,13100,13100,13100,13100,0
|
|
20231213,160100,257906140,13100,13100,13100,13100,0
|
|
20231213,160000,257906140,13100,13100,13100,13100,0
|
|
20231213,155900,257906140,13100,13100,13100,13100,0
|
|
20231213,155800,257906140,13100,13100,13100,13100,0
|
|
20231213,155700,257906140,13100,13100,13100,13100,0
|
|
20231213,155600,257906140,13100,13100,13100,13100,0
|
|
20231213,155500,257906140,13100,13100,13100,13100,0
|
|
20231213,155400,257906140,13100,13100,13100,13100,0
|
|
20231213,155300,257906140,13100,13100,13100,13100,0
|
|
20231213,155200,257906140,13100,13100,13100,13100,0
|
|
20231213,155100,257906140,13100,13100,13100,13100,0
|
|
20231213,155000,257906140,13100,13100,13100,13100,0
|
|
20231213,154900,257906140,13100,13100,13100,13100,0
|
|
20231213,154800,257906140,13100,13100,13100,13100,0
|
|
20231213,154700,257906140,13100,13100,13100,13100,0
|
|
20231213,154600,257906140,13100,13100,13100,13100,0
|
|
20231213,154500,257906140,13100,13100,13100,13100,0
|
|
20231213,154400,257906140,13100,13100,13100,13100,0
|
|
20231213,154300,257906140,13100,13100,13100,13100,0
|
|
20231213,154200,257906140,13100,13100,13100,13100,0
|
|
20231213,154100,257906140,13100,13100,13100,13100,0
|
|
20231213,154000,257906140,13100,13100,13100,13100,0
|
|
20231213,153900,257906140,13100,13100,13100,13100,0
|
|
20231213,153800,257906140,13100,13100,13100,13100,0
|
|
20231213,153700,257906140,13100,13100,13100,13100,0
|
|
20231213,153600,257906140,13100,13100,13100,13100,0
|
|
20231213,153500,257906140,13100,13100,13100,13100,99
|
|
20231213,153400,257906140,13100,13100,13100,13100,0
|
|
20231213,153300,257906140,13100,13100,13100,13100,0
|
|
20231213,153200,257906140,13100,13100,13100,13100,0
|
|
20231213,153100,257906140,13100,13100,13100,13100,0
|
|
20231213,153000,257906140,13100,13100,13100,13100,99
|
|
20231213,152900,256609240,13100,13100,13100,13100,0
|
|
20231213,152800,256609240,13100,13100,13100,13100,0
|
|
20231213,152700,256609240,13100,13100,13100,13100,0
|
|
20231213,152600,256609240,13100,13100,13100,13100,0
|
|
20231213,152500,256609240,13100,13100,13100,13100,0
|
|
20231213,152400,256609240,13100,13100,13100,13100,0
|
|
20231213,152300,256609240,13100,13100,13100,13100,0
|
|
20231213,152200,256609240,13100,13100,13100,13100,0
|
|
20231213,152100,256609240,13100,13100,13100,13100,0
|
|
20231213,152000,256609240,13100,13100,13100,13100,0
|
|
20231213,151900,256609240,13100,13100,13100,13100,10
|
|
20231213,151800,256478240,13120,13120,13120,13110,15
|
|
20231213,151700,256281470,13120,13120,13120,13110,133
|
|
20231213,151600,254537820,13130,13100,13130,13100,3
|
|
20231213,151500,254498470,13140,13060,13140,13060,33
|
|
20231213,151400,254067160,13070,13060,13070,13060,6
|
|
20231213,151300,253988760,13060,13080,13080,13060,3
|
|
20231213,151200,253949560,13080,13050,13080,13050,8
|
|
20231213,151100,253845110,13080,13050,13080,13050,13
|
|
20231213,151000,253675190,13080,13080,13080,13080,0
|
|
20231213,150900,253675190,13080,13070,13080,13050,38
|
|
20231213,150800,253178620,13070,13090,13090,13070,6
|
|
20231213,150700,253100180,13070,13070,13070,13070,16
|
|
20231213,150600,252891060,13070,13050,13070,13050,20
|
|
20231213,150500,252629760,13040,13040,13050,13040,33
|
|
20231213,150400,252199320,13040,13040,13040,13040,2
|
|
20231213,150300,252173240,13050,13050,13050,13050,4
|
|
20231213,150200,252121040,13140,13040,13140,13040,71
|
|
20231213,150100,251193150,13030,13030,13040,13030,26
|
|
20231213,150000,250854350,13030,13050,13060,13020,185
|
|
20231213,145900,248440940,13050,13050,13060,13050,203
|
|
20231213,145800,245791730,13060,13100,13110,13060,609
|
|
20231213,145700,237820900,13100,13120,13120,13100,192
|
|
20231213,145600,235303470,13120,13130,13130,13120,107
|
|
20231213,145500,233899590,13130,13130,13130,13120,131
|
|
20231213,145400,232180540,13130,13120,13130,13120,789
|
|
20231213,145300,221828250,13120,13130,13130,13120,74
|
|
20231213,145200,220856780,13140,13130,13140,13130,6
|
|
20231213,145100,220777990,13130,13130,13130,13130,4
|
|
20231213,145000,220725470,13160,13160,13160,13160,1
|
|
20231213,144900,220712310,13130,13130,13130,13130,5
|
|
20231213,144800,220646660,13130,13130,13130,13130,5
|
|
20231213,144700,220581010,13130,13130,13130,13130,4
|
|
20231213,144600,220528490,13130,13130,13130,13130,15
|
|
20231213,144500,220331540,13130,13160,13160,13130,9
|
|
20231213,144400,220213250,13160,13160,13160,13160,17
|
|
20231213,144300,219989530,13160,13140,13160,13140,83
|
|
20231213,144200,218897730,13140,13140,13140,13130,95
|
|
20231213,144100,217649840,13150,13150,13150,13150,11
|
|
20231213,144000,217505190,13140,13150,13150,13140,9
|
|
20231213,143900,217386890,13150,13140,13150,13140,14
|
|
20231213,143800,217202830,13150,13140,13150,13140,7
|
|
20231213,143700,217110830,13140,13140,13140,13140,63
|
|
20231213,143600,216283010,13140,13140,13150,13140,81
|
|
20231213,143500,215218660,13130,13130,13130,13130,8
|
|
20231213,143400,215113620,13130,13130,13130,13130,5
|
|
20231213,143300,215047970,13140,13140,13140,13140,1
|
|
20231213,143200,215034830,13140,13140,13140,13140,54
|
|
20231213,143100,214325270,13150,13140,13150,13140,5
|
|
20231213,143000,214259560,13150,13140,13150,13140,9
|
|
20231213,142900,214141290,13140,13140,13140,13140,0
|
|
20231213,142800,214141290,13140,13150,13150,13140,6
|
|
20231213,142700,214062440,13140,13140,13140,13140,4
|
|
20231213,142600,214009880,13150,13150,13150,13150,1
|
|
20231213,142500,213996730,13140,13140,13140,13140,0
|
|
20231213,142400,213996730,13140,13150,13160,13140,10
|
|
20231213,142300,213865270,13150,13150,13150,13150,1
|
|
20231213,142200,213852120,13140,13140,13140,13140,5
|
|
20231213,142100,213786420,13140,13140,13140,13140,0
|
|
20231213,142000,213786420,13140,13190,13190,13140,28
|
|
20231213,141900,213417350,13190,13140,13190,13140,195
|
|
20231213,141800,210849240,13150,13150,13150,13150,2
|
|
20231213,141700,210822940,13150,13150,13150,13150,4
|
|
20231213,141600,210770340,13150,13180,13180,13150,74
|
|
20231213,141500,209795780,13170,13170,13180,13170,10
|
|
20231213,141400,209664070,13190,13160,13190,13150,24
|
|
20231213,141300,209348090,13190,13130,13190,13130,106
|
|
20231213,141200,207955240,13140,13140,13140,13140,1
|
|
20231213,141100,207942100,13130,13140,13140,13130,5
|
|
20231213,141000,207876440,13130,13130,13130,13130,9
|
|
20231213,140900,207758270,13140,13130,13140,13130,7
|
|
20231213,140800,207666340,13140,13140,13140,13140,0
|
|
20231213,140700,207666340,13140,13140,13140,13140,1
|
|
20231213,140600,207653200,13150,13160,13200,13150,101
|
|
20231213,140500,206320090,13200,13130,13200,13130,1005
|
|
20231213,140400,193077350,13140,13140,13140,13140,1
|
|
20231213,140300,193064210,13140,13130,13140,13130,26
|
|
20231213,140200,192722810,13130,13130,13130,13130,5
|
|
20231213,140100,192657160,13140,13130,13140,13130,6
|
|
20231213,140000,192578370,13150,13140,13150,13140,16
|
|
20231213,135900,192368120,13140,13150,13150,13140,13
|
|
20231213,135800,192197290,13140,13140,13140,13140,10
|
|
20231213,135700,192065890,13140,13140,13140,13140,5
|
|
20231213,135600,192000190,13150,13150,13150,13150,1
|
|
20231213,135500,191987040,13140,13160,13160,13140,6
|
|
20231213,135400,191908180,13140,13150,13160,13140,18
|
|
20231213,135300,191671510,13150,13150,13150,13150,138
|
|
20231213,135200,189856810,13150,13150,13150,13150,42
|
|
20231213,135100,189304510,13150,13160,13160,13150,5
|
|
20231213,135000,189238750,13160,13160,13160,13160,238
|
|
20231213,134900,186106670,13170,13160,13170,13160,10
|
|
20231213,134800,185975060,13160,13160,13160,13160,0
|
|
20231213,134700,185975060,13160,13160,13160,13160,8
|
|
20231213,134600,185869780,13170,13160,13170,13160,33
|
|
20231213,134500,185435490,13160,13160,13170,13160,11
|
|
20231213,134400,185290720,13170,13160,13170,13160,6
|
|
20231213,134300,185211750,13160,13160,13160,13160,9
|
|
20231213,134200,185093310,13160,13160,13160,13160,5
|
|
20231213,134100,185027510,13160,13160,13160,13160,10
|
|
20231213,134000,184895910,13170,13160,13170,13160,27
|
|
20231213,133900,184540360,13170,13170,13170,13170,34
|
|
20231213,133800,184092580,13160,13170,13170,13160,42
|
|
20231213,133700,183539560,13170,13170,13170,13160,21
|
|
20231213,133600,183263090,13160,13160,13160,13160,4
|
|
20231213,133500,183210450,13170,13170,13170,13170,0
|
|
20231213,133400,183210450,13170,13160,13170,13160,31
|
|
20231213,133300,182802480,13160,13160,13160,13160,5
|
|
20231213,133200,182736680,13170,13160,13170,13160,5
|
|
20231213,133100,182670870,13160,13160,13160,13160,0
|
|
20231213,133000,182670870,13160,13160,13160,13160,5
|
|
20231213,132900,182605070,13170,13170,13170,13170,1
|
|
20231213,132800,182591900,13170,13160,13170,13160,10
|
|
20231213,132700,182460290,13170,13170,13170,13170,1
|
|
20231213,132600,182447120,13170,13170,13170,13170,0
|
|
20231213,132500,182447120,13170,13170,13170,13170,3
|
|
20231213,132400,182407610,13170,13170,13170,13170,20
|
|
20231213,132300,182144210,13160,13160,13160,13160,57
|
|
20231213,132200,181394090,13160,13150,13160,13150,13
|
|
20231213,132100,181223130,13150,13160,13160,13150,156
|
|
20231213,132000,179170660,13160,13170,13170,13160,33
|
|
20231213,131900,178736360,13170,13160,13170,13160,3
|
|
20231213,131800,178696870,13170,13170,13170,13170,0
|
|
20231213,131700,178696870,13170,13160,13170,13160,3
|
|
20231213,131600,178657370,13170,13180,13180,13170,159
|
|
20231213,131500,176562820,13180,13180,13180,13180,5
|
|
20231213,131400,176496920,13190,13190,13190,13190,0
|
|
20231213,131300,176496920,13190,13190,13190,13190,0
|
|
20231213,131200,176496920,13190,13180,13190,13180,2
|
|
20231213,131100,176470550,13190,13190,13190,13190,0
|
|
20231213,131000,176470550,13190,13190,13190,13190,2
|
|
20231213,130900,176444170,13180,13180,13180,13180,17
|
|
20231213,130800,176220110,13180,13190,13190,13180,64
|
|
20231213,130700,175376580,13180,13180,13180,13180,210
|
|
20231213,130600,172608780,13180,13180,13180,13180,4
|
|
20231213,130500,172556060,13180,13180,13190,13180,36
|
|
20231213,130400,172081570,13180,13190,13190,13180,11
|
|
20231213,130300,171936510,13180,13180,13190,13180,39
|
|
20231213,130200,171422480,13180,13180,13180,13180,3
|
|
20231213,130100,171382940,13180,13180,13180,13180,5
|
|
20231213,130000,171317040,13180,13180,13180,13180,1
|
|
20231213,125900,171303860,13180,13180,13180,13180,2
|
|
20231213,125800,171277500,13180,13190,13190,13180,5
|
|
20231213,125700,171211580,13190,13190,13190,13190,125
|
|
20231213,125600,169562830,13180,13180,13180,13180,1
|
|
20231213,125500,169549650,13190,13190,13190,13180,5008
|
|
20231213,125400,103494960,13190,13190,13200,13190,26
|
|
20231213,125300,103151870,13190,13190,13200,13190,6
|
|
20231213,125200,103072720,13190,13190,13200,13190,34
|
|
20231213,125100,102624180,13190,13190,13190,13190,1
|
|
20231213,125000,102610990,13200,13190,13200,13190,12
|
|
20231213,124900,102452700,13190,13190,13200,13190,3
|
|
20231213,124800,102413120,13190,13190,13190,13190,2
|
|
20231213,124700,102386740,13190,13190,13190,13190,1
|
|
20231213,124600,102373550,13190,13200,13200,13190,15
|
|
20231213,124500,102175690,13190,13190,13190,13190,1
|
|
20231213,124400,102162500,13190,13190,13190,13190,3
|
|
20231213,124300,102122930,13200,13190,13200,13190,28
|
|
20231213,124200,101753600,13190,13190,13190,13190,2
|
|
20231213,124100,101727220,13190,13200,13200,13190,2
|
|
20231213,124000,101700830,13190,13200,13200,13190,28
|
|
20231213,123900,101331310,13190,13190,13190,13190,3
|
|
20231213,123800,101291740,13190,13200,13200,13190,3
|
|
20231213,123700,101252150,13190,13190,13190,13190,3
|
|
20231213,123600,101212580,13190,13190,13200,13190,121
|
|
20231213,123500,99616580,13190,13190,13190,13190,8
|
|
20231213,123400,99511060,13190,13190,13190,13190,4
|
|
20231213,123300,99458300,13190,13190,13190,13190,6
|
|
20231213,123200,99379160,13190,13190,13190,13190,5
|
|
20231213,123100,99313210,13200,13190,13200,13190,2
|
|
20231213,123000,99286820,13200,13190,13200,13190,5
|
|
20231213,122900,99220840,13190,13200,13200,13190,3
|
|
20231213,122800,99181260,13190,13190,13190,13190,2
|
|
20231213,122700,99154880,13190,13190,13190,13190,2
|
|
20231213,122600,99128500,13190,13200,13200,13190,2
|
|
20231213,122500,99102110,13190,13190,13190,13190,6
|
|
20231213,122400,99022970,13190,13200,13200,13190,6
|
|
20231213,122300,98943790,13190,13190,13190,13190,1
|
|
20231213,122200,98930600,13190,13190,13190,13190,2
|
|
20231213,122100,98904220,13200,13190,13200,13190,17
|
|
20231213,122000,98679840,13190,13190,13190,13190,2
|
|
20231213,121900,98653460,13200,13190,13200,13190,2
|
|
20231213,121800,98627070,13190,13200,13200,13190,16
|
|
20231213,121700,98415880,13200,13190,13200,13190,41
|
|
20231213,121600,97874700,13200,13190,13200,13190,42
|
|
20231213,121500,97320710,13190,13190,13190,13190,31
|
|
20231213,121400,96911820,13190,13200,13200,13190,3
|
|
20231213,121300,96872240,13190,13190,13190,13190,3
|
|
20231213,121200,96832670,13190,13200,13200,13190,2
|
|
20231213,121100,96806280,13190,13190,13190,13190,1
|
|
20231213,121000,96793090,13190,13190,13190,13190,7
|
|
20231213,120900,96700760,13190,13200,13200,13190,2
|
|
20231213,120800,96674370,13190,13190,13190,13190,1
|
|
20231213,120700,96661180,13190,13200,13200,13190,6
|
|
20231213,120600,96582030,13190,13190,13190,13190,14
|
|
20231213,120500,96397370,13200,13190,13200,13190,4
|
|
20231213,120400,96344590,13200,13190,13200,13190,2
|
|
20231213,120300,96318200,13190,13190,13190,13190,22
|
|
20231213,120200,96028020,13200,13190,13200,13190,3
|
|
20231213,120100,95988440,13190,13200,13200,13190,2
|
|
20231213,120000,95962050,13190,13190,13190,13190,1
|
|
20231213,115900,95948860,13200,13200,13200,13190,4
|
|
20231213,115800,95896080,13190,13190,13190,13190,15
|
|
20231213,115700,95698230,13190,13200,13200,13190,2
|
|
20231213,115600,95671840,13190,13190,13190,13190,2
|
|
20231213,115500,95645460,13190,13190,13190,13190,9
|
|
20231213,115400,95526750,13190,13190,13190,13190,1
|
|
20231213,115300,95513560,13190,13190,13190,13190,1
|
|
20231213,115200,95500370,13190,13200,13200,13190,5
|
|
20231213,115100,95434410,13190,13190,13190,13190,3
|
|
20231213,115000,95394840,13200,13190,13200,13190,3
|
|
20231213,114900,95355260,13190,13190,13190,13190,1
|
|
20231213,114800,95342070,13190,13190,13190,13190,1
|
|
20231213,114700,95328880,13200,13190,13200,13190,3
|
|
20231213,114600,95289300,13190,13190,13190,13190,1
|
|
20231213,114500,95276110,13190,13200,13200,13190,4
|
|
20231213,114400,95223340,13200,13190,13200,13190,7
|
|
20231213,114300,95130970,13190,13190,13190,13190,1
|
|
20231213,114200,95117780,13200,13190,13200,13190,2
|
|
20231213,114100,95091390,13190,13190,13190,13190,34
|
|
20231213,114000,94642930,13190,13190,13190,13190,1
|
|
20231213,113900,94629740,13190,13190,13190,13190,1
|
|
20231213,113800,94616550,13190,13190,13190,13190,2
|
|
20231213,113700,94590170,13200,13190,13200,13190,13
|
|
20231213,113600,94418690,13190,13190,13200,13190,7
|
|
20231213,113500,94326310,13200,13190,13200,13190,4
|
|
20231213,113400,94273530,13190,13190,13190,13190,1
|
|
20231213,113300,94260340,13200,13210,13210,13200,65
|
|
20231213,113200,93402330,13200,13200,13200,13200,2
|
|
20231213,113100,93375930,13200,13200,13200,13200,1
|
|
20231213,113000,93362730,13210,13200,13210,13200,2
|
|
20231213,112900,93336320,13210,13210,13210,13210,1
|
|
20231213,112800,93323110,13210,13210,13210,13210,2
|
|
20231213,112700,93296690,13210,13210,13210,13210,1
|
|
20231213,112600,93283480,13210,13210,13210,13210,2
|
|
20231213,112500,93257060,13230,13240,13240,13230,2
|
|
20231213,112400,93230590,13240,13240,13240,13240,0
|
|
20231213,112300,93230590,13240,13240,13240,13240,1
|
|
20231213,112200,93217350,13240,13240,13240,13240,0
|
|
20231213,112100,93217350,13240,13240,13240,13240,5
|
|
20231213,112000,93151150,13250,13250,13250,13250,1
|
|
20231213,111900,93137900,13240,13240,13240,13240,0
|
|
20231213,111800,93137900,13240,13240,13240,13240,2
|
|
20231213,111700,93111420,13260,13260,13260,13260,0
|
|
20231213,111600,93111420,13260,13260,13260,13260,0
|
|
20231213,111500,93111420,13260,13230,13260,13230,5
|
|
20231213,111400,93045230,13240,13240,13240,13240,0
|
|
20231213,111300,93045230,13240,13240,13240,13240,0
|
|
20231213,111200,93045230,13240,13210,13240,13210,2
|
|
20231213,111100,93018780,13260,13250,13260,13250,102
|
|
20231213,111000,91666270,13240,13210,13260,13210,127
|
|
20231213,110900,89985870,13210,13200,13210,13200,51
|
|
20231213,110800,89312660,13200,13200,13200,13200,261
|
|
20231213,110700,85867460,13200,13200,13200,13200,0
|
|
20231213,110600,85867460,13200,13200,13200,13200,1
|
|
20231213,110500,85854260,13190,13190,13190,13190,40
|
|
20231213,110400,85326660,13200,13200,13200,13200,2
|
|
20231213,110300,85300260,13200,13200,13200,13200,1
|
|
20231213,110200,85287060,13190,13190,13190,13190,2
|
|
20231213,110100,85260680,13200,13200,13200,13200,0
|
|
20231213,110000,85260680,13200,13200,13200,13200,1
|
|
20231213,105900,85247480,13200,13200,13200,13200,0
|
|
20231213,105800,85247480,13200,13190,13200,13190,31
|
|
20231213,105700,84838580,13190,13190,13190,13190,0
|
|
20231213,105600,84838580,13190,13190,13190,13190,10
|
|
20231213,105500,84706680,13190,13190,13190,13190,23
|
|
20231213,105400,84403310,13190,13190,13190,13190,0
|
|
20231213,105300,84403310,13190,13190,13190,13190,0
|
|
20231213,105200,84403310,13190,13190,13190,13190,20
|
|
20231213,105100,84139510,13190,13190,13190,13190,3
|
|
20231213,105000,84099940,13190,13190,13190,13190,5
|
|
20231213,104900,84033990,13190,13190,13190,13190,60
|
|
20231213,104800,83242590,13200,13200,13200,13200,5
|
|
20231213,104700,83176590,13190,13190,13190,13190,0
|
|
20231213,104600,83176590,13190,13190,13190,13190,0
|
|
20231213,104500,83176590,13190,13190,13190,13190,18
|
|
20231213,104400,82939170,13190,13190,13190,13190,5
|
|
20231213,104300,82873220,13190,13190,13190,13190,9
|
|
20231213,104200,82754510,13200,13200,13200,13200,1
|
|
20231213,104100,82741310,13200,13200,13200,13200,0
|
|
20231213,104000,82741310,13200,13200,13200,13200,1
|
|
20231213,103900,82728110,13200,13200,13200,13200,0
|
|
20231213,103800,82728110,13200,13200,13200,13200,1
|
|
20231213,103700,82714910,13200,13200,13200,13200,1
|
|
20231213,103600,82701710,13200,13200,13200,13200,0
|
|
20231213,103500,82701710,13200,13200,13200,13200,1
|
|
20231213,103400,82688510,13190,13190,13190,13190,1
|
|
20231213,103300,82675320,13190,13190,13190,13190,5
|
|
20231213,103200,82609370,13200,13200,13200,13200,0
|
|
20231213,103100,82609370,13200,13200,13200,13200,3
|
|
20231213,103000,82569770,13200,13200,13200,13200,0
|
|
20231213,102900,82569770,13200,13200,13200,13200,1
|
|
20231213,102800,82556570,13200,13200,13200,13200,1
|
|
20231213,102700,82543370,13190,13190,13190,13190,0
|
|
20231213,102600,82543370,13190,13190,13190,13190,100
|
|
20231213,102500,81224370,13190,13190,13190,13190,0
|
|
20231213,102400,81224370,13190,13190,13190,13190,0
|
|
20231213,102300,81224370,13190,13190,13190,13190,107
|
|
20231213,102200,79813040,13190,13190,13190,13190,46
|
|
20231213,102100,79206300,13200,13200,13200,13200,0
|
|
20231213,102000,79206300,13200,13200,13200,13200,1
|
|
20231213,101900,79193100,13210,13210,13210,13210,1
|
|
20231213,101800,79179890,13190,13190,13190,13190,0
|
|
20231213,101700,79179890,13190,13190,13190,13190,140
|
|
20231213,101600,77333290,13200,13200,13200,13200,0
|
|
20231213,101500,77333290,13200,13210,13210,13200,14
|
|
20231213,101400,77148480,13210,13210,13210,13210,2
|
|
20231213,101300,77122060,13200,13200,13200,13200,22
|
|
20231213,101200,76831660,13210,13220,13220,13210,2
|
|
20231213,101100,76805230,13270,13270,13270,13270,0
|
|
20231213,101000,76805230,13270,13270,13270,13270,0
|
|
20231213,100900,76805230,13270,13270,13270,13270,0
|
|
20231213,100800,76805230,13270,13270,13270,13270,0
|
|
20231213,100700,76805230,13270,13270,13270,13270,0
|
|
20231213,100600,76805230,13270,13270,13270,13270,0
|
|
20231213,100500,76805230,13270,13270,13270,13270,0
|
|
20231213,100400,76805230,13270,13270,13270,13270,0
|
|
20231213,100300,76805230,13270,13270,13270,13270,0
|
|
20231213,100200,76805230,13270,13270,13270,13270,0
|
|
20231213,100100,76805230,13270,13270,13270,13270,2
|
|
20231213,100000,76778690,13250,13220,13250,13220,2143
|
|
20231213,095900,48411140,13220,13220,13220,13220,1
|
|
20231213,095800,48397920,13220,13220,13220,13220,0
|
|
20231213,095700,48397920,13220,13220,13220,13220,0
|
|
20231213,095600,48397920,13220,13220,13220,13220,0
|
|
20231213,095500,48397920,13220,13220,13220,13220,1
|
|
20231213,095400,48384700,13210,13210,13210,13210,0
|
|
20231213,095300,48384700,13210,13210,13210,13210,0
|
|
20231213,095200,48384700,13210,13210,13210,13210,0
|
|
20231213,095100,48384700,13210,13210,13210,13210,4
|
|
20231213,095000,48331860,13220,13220,13220,13220,6
|
|
20231213,094900,48252540,13220,13220,13220,13220,0
|
|
20231213,094800,48252540,13220,13220,13220,13220,0
|
|
20231213,094700,48252540,13220,13190,13220,13190,159
|
|
20231213,094600,46155300,13220,13220,13220,13220,0
|
|
20231213,094500,46155300,13220,13170,13220,13170,3
|
|
20231213,094400,46115690,13170,13170,13170,13170,4
|
|
20231213,094300,46063010,13170,13150,13170,13150,554
|
|
20231213,094200,38772310,13150,13150,13150,13150,0
|
|
20231213,094100,38772310,13150,13150,13150,13150,107
|
|
20231213,094000,37365260,13150,13160,13160,13150,9
|
|
20231213,093900,37246850,13160,13160,13160,13160,5
|
|
20231213,093800,37181050,13220,13220,13220,13220,1
|
|
20231213,093700,37167830,13230,13230,13230,13230,0
|
|
20231213,093600,37167830,13230,13230,13230,13230,0
|
|
20231213,093500,37167830,13230,13210,13230,13160,8
|
|
20231213,093400,37062280,13210,13230,13280,13210,12
|
|
20231213,093300,36903470,13280,13250,13280,13230,7
|
|
20231213,093200,36810730,13280,13280,13280,13280,0
|
|
20231213,093100,36810730,13280,13280,13280,13280,0
|
|
20231213,093000,36810730,13280,13280,13280,13280,0
|
|
20231213,092900,36810730,13280,13280,13280,13280,0
|
|
20231213,092800,36810730,13280,13280,13280,13280,0
|
|
20231213,092700,36810730,13280,13280,13280,13280,0
|
|
20231213,092600,36810730,13280,13260,13280,13260,2
|
|
20231213,092500,36784190,13270,13280,13280,13270,6
|
|
20231213,092400,36704560,13280,13280,13280,13280,0
|
|
20231213,092300,36704560,13280,13280,13280,13280,5
|
|
20231213,092200,36638160,13290,13290,13290,13290,0
|
|
20231213,092100,36638160,13290,13290,13290,13290,0
|
|
20231213,092000,36638160,13290,13290,13290,13290,1
|
|
20231213,091900,36624870,13290,13290,13290,13290,0
|
|
20231213,091800,36624870,13290,13290,13290,13290,1
|
|
20231213,091700,36611580,13290,13290,13290,13290,1
|
|
20231213,091600,36598290,13250,13210,13250,13210,2700
|
|
20231213,091500,842340,13210,13210,13210,13210,0
|
|
20231213,091400,842340,13210,13210,13210,13210,0
|
|
20231213,091300,842340,13210,13210,13210,13210,0
|
|
20231213,091200,842340,13210,13240,13240,13180,3
|
|
20231213,091100,802710,13240,13240,13240,13240,10
|
|
20231213,091000,670310,13240,13240,13240,13240,0
|
|
20231213,090900,670310,13240,13240,13240,13240,0
|
|
20231213,090800,670310,13240,13240,13240,13240,0
|
|
20231213,090700,670310,13240,13160,13240,13150,6
|
|
20231213,090600,591310,13240,13240,13240,13240,0
|
|
20231213,090500,591310,13240,13240,13240,13240,0
|
|
20231213,090400,591310,13240,13240,13240,13240,0
|
|
20231213,090300,591310,13240,13240,13240,13240,0
|
|
20231213,090200,591310,13240,13240,13240,13240,1
|
|
20231213,090100,578070,13240,13130,13240,13130,7
|
|
20231213,090000,486050,13130,13130,13250,13130,37
|